Skip to main content

Colgate-Palmolive (NY: CL )

90.06 +0.11 (+0.13%)
Streaming Delayed Price Updated: 12:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 60.77 61.37 60.77 61.29 3,445,900 +0.59(+0.97%)
Aug 30, 2017 60.82 60.96 60.55 60.69 2,427,639 -0.30(-0.49%)
Aug 29, 2017 60.55 61.47 60.46 60.99 3,147,164 +0.34(+0.56%)
Aug 28, 2017 60.98 61.02 60.44 60.65 3,630,905 -0.21(-0.35%)
Aug 25, 2017 60.84 61.17 60.64 60.87 2,527,709 +0.32(+0.52%)
Aug 24, 2017 61.03 61.10 60.47 60.55 4,308,533 -0.38(-0.62%)
Aug 23, 2017 61.17 61.17 60.79 60.93 2,511,070 -0.36(-0.59%)
Aug 22, 2017 61.32 61.56 61.12 61.29 2,759,429 +0.03(+0.04%)
Aug 21, 2017 60.81 61.38 60.80 61.26 2,847,973 +0.50(+0.83%)
Aug 18, 2017 61.03 61.18 60.74 60.75 3,878,102 -0.24(-0.39%)
Aug 17, 2017 61.58 61.89 60.97 60.99 3,800,206 -0.54(-0.88%)
Aug 16, 2017 61.41 61.59 61.17 61.53 2,640,212 +0.11(+0.18%)
Aug 15, 2017 61.12 61.60 61.12 61.42 2,697,866 +0.30(+0.49%)
Aug 14, 2017 61.15 61.32 60.97 61.12 3,557,416 +0.16(+0.27%)
Aug 11, 2017 61.41 61.49 60.93 60.96 2,365,394 -0.25(-0.41%)
Aug 10, 2017 61.08 61.46 60.92 61.21 3,001,775 -0.02(-0.03%)
Aug 09, 2017 61.23 61.53 61.15 61.23 2,906,646 -0.11(-0.18%)
Aug 08, 2017 61.35 61.66 61.20 61.34 2,231,875 -0.03(-0.06%)
Aug 07, 2017 61.13 61.43 60.97 61.37 2,395,403 +0.22(+0.36%)
Aug 04, 2017 61.46 61.46 60.97 61.15 2,685,449 -0.10(-0.17%)
Aug 03, 2017 61.51 61.59 61.08 61.25 3,109,665 -0.02(-0.03%)
Aug 02, 2017 61.24 61.52 60.87 61.27 3,576,685 -0.07(-0.11%)
Aug 01, 2017 61.69 61.84 61.27 61.34 3,568,770 -0.43(-0.69%)
Jul 31, 2017 61.98 62.26 61.75 61.76 3,736,271 -0.29(-0.47%)
Jul 28, 2017 62.30 62.54 61.82 62.06 3,983,221 -0.35(-0.56%)
Jul 27, 2017 62.62 62.79 61.88 62.41 5,057,550 -0.04(-0.07%)
Jul 26, 2017 61.45 63.81 61.22 62.45 7,108,207 +0.81(+1.32%)
Jul 25, 2017 61.88 61.88 61.14 61.64 4,586,316 +0.17(+0.28%)
Jul 24, 2017 62.50 62.53 61.28 61.46 5,469,181 -1.21(-1.94%)
Jul 21, 2017 59.71 63.02 59.69 62.68 8,385,352 +1.01(+1.64%)
Jul 20, 2017 62.10 62.35 61.66 61.67 4,305,432 -0.34(-0.55%)
Jul 19, 2017 61.95 62.17 61.84 62.01 3,363,594 -0.03(-0.04%)
Jul 18, 2017 62.11 62.33 61.90 62.04 3,357,978 -0.06(-0.10%)
Jul 17, 2017 61.94 62.34 61.71 62.10 3,854,017 +0.09(+0.14%)
Jul 14, 2017 61.74 62.17 61.60 62.01 2,903,813 +0.56(+0.92%)
Jul 13, 2017 61.43 61.75 61.07 61.45 4,600,154 -0.04(-0.07%)
Jul 12, 2017 61.89 61.98 61.44 61.49 2,576,708 -0.10(-0.17%)
Jul 11, 2017 62.18 62.19 61.54 61.59 3,642,826 -0.58(-0.93%)
Jul 10, 2017 62.33 62.69 61.94 62.17 2,854,222 -0.22(-0.35%)
Jul 07, 2017 62.69 62.75 62.23 62.39 3,139,005 -0.09(-0.15%)
Jul 06, 2017 62.68 62.95 62.36 62.49 3,354,741 -0.26(-0.42%)
Jul 05, 2017 62.95 63.12 62.70 62.75 2,582,976 -0.15(-0.24%)
Jul 03, 2017 63.24 63.35 62.89 62.90 1,751,322 -0.16(-0.26%)
Jun 30, 2017 63.22 63.35 63.06 63.06 4,254,198 +0.01(+0.01%)
Jun 29, 2017 63.65 63.84 62.99 63.06 3,388,657 -0.83(-1.29%)
Jun 28, 2017 64.39 64.51 63.80 63.88 2,443,372 -0.24(-0.37%)
Jun 27, 2017 64.51 64.63 64.08 64.12 4,162,509 -0.44(-0.69%)
Jun 26, 2017 64.78 64.82 64.49 64.56 2,241,231 -0.03(-0.04%)
Jun 23, 2017 64.34 65.06 64.19 64.59 3,660,792 +0.33(+0.52%)
Jun 22, 2017 64.40 64.54 64.15 64.26 2,790,032 -0.13(-0.20%)
Jun 21, 2017 64.95 64.96 64.28 64.38 2,965,476 -0.57(-0.88%)
Jun 20, 2017 65.40 65.71 64.94 64.95 2,801,347 -0.47(-0.72%)
Jun 19, 2017 65.08 65.42 64.73 65.42 3,397,039 +0.50(+0.77%)
Jun 16, 2017 64.66 65.17 64.48 64.92 4,482,900 -0.03(-0.05%)
Jun 15, 2017 64.41 65.14 64.25 64.95 2,617,172 +0.40(+0.62%)
Jun 14, 2017 64.80 64.95 64.31 64.55 2,977,281 +0.16(+0.25%)
Jun 13, 2017 64.05 64.49 63.86 64.39 3,045,938 +0.12(+0.19%)
Jun 12, 2017 64.54 64.66 63.87 64.27 3,023,014 -0.19(-0.29%)
Jun 09, 2017 64.53 64.73 64.11 64.46 3,509,500 -0.02(-0.03%)
Jun 08, 2017 65.46 64.25 64.48 3,951,513 -1.17(-1.78%)
Jun 07, 2017 65.51 65.74 65.34 65.64 2,468,013 +0.14(+0.21%)
Jun 06, 2017 65.51 65.72 65.18 65.51 2,990,945 -0.20(-0.30%)
Jun 05, 2017 65.51 65.73 65.12 65.70 2,458,533 +0.10(+0.16%)
Jun 02, 2017 65.51 65.60 65.08 65.60 2,709,419 +0.36(+0.55%)
Jun 01, 2017 65.08 65.24 64.70 65.24 3,101,397 +0.28(+0.43%)
May 31, 2017 64.82 65.36 64.71 64.96 7,366,377 +0.23(+0.35%)
May 30, 2017 64.25 64.79 64.01 64.73 5,522,823 +0.54(+0.85%)
May 26, 2017 63.96 64.34 63.90 64.19 2,531,673 +0.07(+0.11%)
May 25, 2017 63.59 64.30 63.51 64.12 4,008,886 +0.66(+1.03%)
May 24, 2017 63.00 63.56 62.89 63.46 3,053,392 +0.65(+1.03%)
May 23, 2017 63.26 63.62 62.73 62.82 3,291,255 -0.37(-0.59%)
May 22, 2017 63.80 64.00 63.11 63.19 4,916,663 -0.46(-0.72%)
May 19, 2017 63.18 64.57 62.96 63.65 8,113,927 +0.76(+1.20%)
May 18, 2017 62.93 63.72 62.12 62.89 8,809,576 -1.50(-2.33%)
May 17, 2017 60.89 65.39 62.38 64.39 22,149,498 +3.50(+5.74%)
May 16, 2017 61.06 61.24 60.86 60.89 3,417,726 -0.06(-0.10%)
May 15, 2017 60.66 61.12 60.64 60.95 2,926,450 +0.34(+0.56%)
May 12, 2017 60.91 60.97 60.55 60.61 2,318,961 -0.31(-0.52%)
May 11, 2017 60.81 60.96 60.68 60.93 2,983,180 -0.15(-0.25%)
May 10, 2017 60.80 61.16 60.63 61.08 3,808,729 +0.26(+0.42%)
May 09, 2017 61.12 61.35 60.72 60.83 2,646,238 -0.29(-0.47%)
May 08, 2017 61.11 61.32 60.95 61.12 2,559,894 +0.03(+0.04%)
May 05, 2017 61.26 61.37 60.86 61.09 3,174,245 -0.12(-0.19%)
May 04, 2017 60.74 61.44 60.49 61.21 5,111,272 +0.74(+1.22%)
May 03, 2017 60.32 60.55 60.11 60.47 4,353,791 +0.27(+0.45%)
May 02, 2017 61.27 61.35 60.19 60.20 5,178,802 -0.88(-1.45%)
May 01, 2017 61.50 61.73 61.06 61.08 3,961,226 -0.20(-0.33%)
Apr 28, 2017 60.55 61.71 59.70 61.29 8,776,037 -1.07(-1.72%)
Apr 27, 2017 62.55 62.83 62.32 62.36 4,591,504 -0.17(-0.27%)
Apr 26, 2017 63.09 63.09 62.49 62.53 3,814,306 -0.61(-0.97%)
Apr 25, 2017 62.88 63.27 62.72 63.14 4,258,886 +0.48(+0.76%)
Apr 24, 2017 62.35 62.75 62.32 62.66 3,892,281 +0.54(+0.88%)
Apr 21, 2017 62.13 62.43 62.03 62.12 3,195,131 -0.14(-0.22%)
Apr 20, 2017 62.39 62.55 62.06 62.26 3,661,250 -0.18(-0.29%)
Apr 19, 2017 62.79 62.86 62.29 62.43 3,815,748 -0.49(-0.78%)
Apr 18, 2017 62.67 63.36 62.59 62.93 4,626,214 +0.25(+0.40%)
Apr 17, 2017 62.31 62.76 62.21 62.67 2,303,988 +0.35(+0.56%)
Apr 13, 2017 62.37 62.54 62.26 62.33 2,758,611 -0.29(-0.46%)
Apr 12, 2017 62.30 62.70 62.19 62.61 3,328,682 +0.25(+0.41%)
Apr 11, 2017 62.31 62.58 62.13 62.36 2,975,689 -0.03(-0.04%)
Apr 10, 2017 62.10 62.58 61.95 62.39 2,636,530 +0.24(+0.38%)
Apr 07, 2017 61.92 62.52 61.71 62.15 3,842,019 +0.27(+0.44%)
Apr 06, 2017 62.11 62.36 61.73 61.88 4,803,820 -0.28(-0.45%)
Apr 05, 2017 62.23 62.66 62.03 62.16 4,588,235 -0.14(-0.22%)
Apr 04, 2017 62.19 62.42 61.92 62.29 4,779,831 +0.21(+0.34%)
Apr 03, 2017 61.85 62.32 61.76 62.08 4,014,653 +0.15(+0.25%)
Mar 31, 2017 61.75 62.20 61.58 61.93 3,367,671 -0.03(-0.05%)
Mar 30, 2017 62.04 62.23 61.86 61.96 2,772,540 -0.28(-0.45%)
Mar 29, 2017 62.27 62.47 62.15 62.24 2,895,702 -0.18(-0.28%)
Mar 28, 2017 61.95 62.64 61.84 62.42 4,260,677 +0.29(+0.46%)
Mar 27, 2017 62.12 62.39 61.79 62.13 3,607,425 -0.20(-0.33%)
Mar 24, 2017 62.55 62.61 62.06 62.34 3,098,664 -0.21(-0.34%)
Mar 23, 2017 62.28 62.99 62.21 62.55 3,360,701 +0.20(+0.33%)
Mar 22, 2017 62.62 62.83 62.16 62.34 3,321,968 -0.02(-0.03%)
Mar 21, 2017 62.58 62.62 62.19 62.36 4,366,547 -0.08(-0.14%)
Mar 20, 2017 62.45 62.61 62.26 62.45 3,304,547 -0.14(-0.22%)
Mar 17, 2017 62.63 62.84 62.37 62.58 6,026,182 +0.05(+0.08%)
Mar 16, 2017 62.47 62.64 62.28 62.53 3,760,798 -0.03(-0.05%)
Mar 15, 2017 62.27 62.70 62.05 62.56 4,935,441 +0.25(+0.39%)
Mar 14, 2017 62.24 62.67 62.18 62.32 4,139,103 -0.21(-0.34%)
Mar 13, 2017 62.55 62.84 62.40 62.53 3,574,457 -0.30(-0.48%)
Mar 10, 2017 62.39 62.90 62.15 62.83 3,989,419 +0.75(+1.21%)
Mar 09, 2017 62.12 62.32 61.86 62.08 4,786,581 +0.18(+0.29%)
Mar 08, 2017 62.04 62.40 61.89 61.90 4,894,742 -0.47(-0.76%)
Mar 07, 2017 62.28 62.52 62.23 62.38 3,801,002 -0.06(-0.09%)
Mar 06, 2017 61.97 62.49 61.90 62.44 4,721,032 +0.17(+0.27%)
Mar 03, 2017 62.17 62.36 61.41 62.27 4,500,537 -0.13(-0.20%)
Mar 02, 2017 61.76 62.45 61.51 62.39 5,250,087 +0.24(+0.38%)
Mar 01, 2017 61.81 62.25 61.51 62.16 4,837,228 +0.41(+0.66%)
Feb 28, 2017 61.49 62.25 61.27 61.75 5,314,549 +0.28(+0.45%)
Feb 27, 2017 61.51 61.79 61.08 61.47 6,147,151 -0.59(-0.95%)
Feb 24, 2017 62.25 62.71 61.61 62.06 7,636,515 -0.92(-1.46%)
Feb 23, 2017 62.51 63.54 62.44 62.99 8,513,586 +0.80(+1.29%)
Feb 22, 2017 62.02 62.26 61.68 62.18 6,868,551 +0.26(+0.42%)
Feb 21, 2017 61.57 62.53 61.46 61.92 12,472,422 +1.02(+1.67%)
Feb 17, 2017 60.91 60.91 60.91 0 +2.52(+4.32%)
Feb 16, 2017 58.05 58.42 57.56 58.38 6,113,219 +0.33(+0.57%)
Feb 15, 2017 57.14 58.16 57.13 58.05 5,408,281 +0.74(+1.28%)
Feb 14, 2017 57.12 57.64 56.85 57.32 6,071,980 +0.03(+0.04%)
Feb 13, 2017 57.42 57.42 56.94 57.29 5,670,718 -0.01(-0.01%)
Feb 10, 2017 56.40 57.41 56.24 57.30 6,580,582 +0.95(+1.68%)
Feb 09, 2017 56.34 56.53 56.07 56.35 3,809,923 +0.01(+0.01%)
Feb 08, 2017 56.41 56.68 56.18 56.34 4,224,918 +0.03(+0.05%)
Feb 07, 2017 55.62 56.51 55.61 56.32 3,847,583 +0.91(+1.63%)
Feb 06, 2017 55.91 55.91 55.38 55.41 3,424,387 -0.41(-0.73%)
Feb 03, 2017 56.13 56.13 55.63 55.82 5,293,223 +0.25(+0.44%)
Feb 02, 2017 55.08 55.86 54.85 55.58 8,347,565 +0.81(+1.48%)
Feb 01, 2017 54.58 55.00 54.52 54.76 5,810,369 +0.12(+0.22%)
Jan 31, 2017 54.60 55.08 54.44 54.64 8,252,939 +0.04(+0.08%)
Jan 30, 2017 54.40 54.87 54.11 54.60 9,443,380 -0.13(-0.23%)
Jan 27, 2017 55.00 55.04 53.67 54.73 17,579,508 -3.01(-5.22%)
Jan 26, 2017 57.83 57.96 57.35 57.74 5,502,974 -0.16(-0.28%)
Jan 25, 2017 57.71 57.92 57.55 57.90 3,586,645 +0.14(+0.25%)
Jan 24, 2017 57.26 57.83 57.23 57.76 3,292,881 +0.60(+1.05%)
Jan 23, 2017 57.28 57.44 57.13 57.16 3,395,274 -0.34(-0.59%)
Jan 20, 2017 57.06 57.83 56.95 57.50 4,657,100 +0.77(+1.36%)
Jan 19, 2017 57.11 57.16 56.62 56.73 3,271,126 -0.36(-0.64%)
Jan 18, 2017 56.53 57.36 56.52 57.09 6,094,632 +0.64(+1.13%)
Jan 17, 2017 55.46 56.52 55.42 56.45 6,105,622 +1.03(+1.85%)
Jan 13, 2017 55.42 55.42 55.42 0 +0.03(+0.05%)
Jan 12, 2017 54.99 55.47 54.90 55.40 3,557,343 +0.45(+0.83%)
Jan 11, 2017 54.94 55.03 54.68 54.94 4,526,128 -0.07(-0.12%)
Jan 10, 2017 55.88 55.89 54.98 55.01 4,142,708 -0.87(-1.55%)
Jan 09, 2017 56.38 56.45 55.72 55.88 3,784,630 -0.79(-1.40%)
Jan 06, 2017 56.21 56.77 56.03 56.67 3,560,026 +0.43(+0.76%)
Jan 05, 2017 55.79 56.36 55.63 56.24 3,396,936 +0.50(+0.89%)
Jan 04, 2017 55.37 55.84 55.36 55.74 4,811,514 +0.61(+1.10%)
Jan 03, 2017 55.15 55.23 54.77 55.14 3,612,953 +0.08(+0.15%)
Dec 30, 2016 55.05 55.05 55.05 0 -0.38(-0.68%)
Dec 29, 2016 55.30 55.52 55.22 55.43 2,506,291 +0.24(+0.43%)
Dec 28, 2016 55.53 55.73 55.18 55.20 1,986,579 -0.34(-0.61%)
Dec 27, 2016 55.69 55.88 55.37 55.53 1,936,555 -0.22(-0.39%)
Dec 23, 2016 55.75 55.75 55.75 0 -0.08(-0.15%)
Dec 22, 2016 55.50 55.89 55.39 55.84 1,989,403 +0.27(+0.48%)
Dec 21, 2016 55.68 56.14 55.55 55.57 2,385,780 -0.29(-0.51%)
Dec 20, 2016 55.90 55.90 55.50 55.85 3,133,049 +0.28(+0.50%)
Dec 19, 2016 55.62 55.94 55.40 55.58 2,863,287 -0.14(-0.26%)
Dec 16, 2016 55.79 55.92 55.27 55.72 5,209,631 +0.00(+0.00%)
Dec 15, 2016 55.29 55.82 54.68 55.72 5,750,853 +0.27(+0.49%)
Dec 14, 2016 56.30 56.48 55.35 55.45 4,527,517 -0.82(-1.46%)
Dec 13, 2016 56.16 56.61 56.11 56.27 4,032,944 +0.12(+0.21%)
Dec 12, 2016 55.76 56.32 55.76 56.16 3,716,371 +0.39(+0.69%)
Dec 09, 2016 55.27 55.84 55.22 55.77 2,930,749 +0.50(+0.90%)
Dec 08, 2016 55.24 55.52 54.94 55.27 3,808,934 -0.19(-0.35%)
Dec 07, 2016 54.79 55.48 54.62 55.47 7,809,475 +0.76(+1.38%)
Dec 06, 2016 54.50 54.79 54.27 54.71 5,397,400 +0.34(+0.62%)
Dec 05, 2016 54.64 54.85 54.28 54.37 5,232,200 -0.08(-0.14%)
Dec 02, 2016 54.83 55.08 54.23 54.45 5,333,530 -0.30(-0.55%)
Dec 01, 2016 54.88 55.00 54.38 54.75 4,997,935 -0.13(-0.23%)
Nov 30, 2016 55.75 56.09 54.88 54.88 5,367,851 -1.09(-1.95%)
Nov 29, 2016 56.07 56.16 55.74 55.97 3,178,639 +0.08(+0.15%)
Nov 28, 2016 55.85 56.11 55.56 55.89 3,636,783 -0.08(-0.15%)
Nov 25, 2016 55.80 56.11 55.78 55.97 1,548,033 +0.45(+0.82%)
Nov 23, 2016 55.52 55.52 55.52 0 -0.29(-0.51%)
Nov 22, 2016 55.89 56.14 55.73 55.80 4,227,003 +0.09(+0.17%)
Nov 21, 2016 55.41 55.84 55.37 55.71 4,153,939 +0.30(+0.55%)
Nov 18, 2016 55.31 55.52 55.10 55.41 5,643,210 -0.11(-0.20%)
Nov 17, 2016 56.07 56.22 55.46 55.52 4,554,415 -0.63(-1.12%)
Nov 16, 2016 56.31 56.32 55.80 56.15 3,566,877 +0.13(+0.23%)
Nov 15, 2016 56.09 56.37 55.71 56.02 6,244,269 +0.01(+0.02%)
Nov 14, 2016 56.48 56.67 55.97 56.01 4,628,604 -0.71(-1.25%)
Nov 11, 2016 56.57 57.01 56.21 56.72 4,764,607 +0.19(+0.33%)
Nov 10, 2016 58.69 58.81 56.06 56.53 11,630,874 -2.67(-4.50%)
Nov 09, 2016 59.23 59.42 58.40 59.20 5,825,558 -1.03(-1.70%)
Nov 08, 2016 59.32 60.35 59.19 60.23 4,808,463 +0.88(+1.49%)
Nov 07, 2016 59.11 59.47 58.94 59.34 4,275,286 +0.82(+1.39%)
Nov 04, 2016 59.52 59.66 58.52 58.53 4,605,164 -0.84(-1.42%)
Nov 03, 2016 60.00 60.05 59.23 59.37 4,926,219 -0.51(-0.86%)
Nov 02, 2016 59.68 60.08 59.60 59.88 4,085,426 +0.16(+0.27%)
Nov 01, 2016 60.12 60.22 59.56 59.72 2,769,246 -0.31(-0.52%)
Oct 31, 2016 59.97 60.31 59.75 60.03 3,311,533 +0.16(+0.27%)
Oct 28, 2016 59.52 60.01 59.40 59.87 3,916,794 +0.50(+0.85%)
Oct 27, 2016 60.34 60.46 59.10 59.37 5,190,635 -0.58(-0.97%)
Oct 26, 2016 59.98 60.03 59.49 59.95 3,496,141 -0.04(-0.07%)
Oct 25, 2016 60.04 60.34 59.88 59.99 3,013,985 +0.24(+0.39%)
Oct 24, 2016 59.73 60.03 59.61 59.76 2,863,002 +0.09(+0.16%)
Oct 21, 2016 59.68 59.86 59.40 59.66 4,318,456 +0.00(+0.00%)
Oct 20, 2016 60.00 60.25 59.61 59.66 3,943,034 -0.33(-0.55%)
Oct 19, 2016 60.08 60.26 59.78 59.99 3,514,934 -0.19(-0.32%)
Oct 18, 2016 60.78 60.78 60.18 60.18 3,262,624 -0.13(-0.21%)
Oct 17, 2016 60.59 60.85 60.28 60.31 2,717,119 -0.19(-0.32%)
Oct 14, 2016 60.58 61.00 60.38 60.50 3,436,048 +0.13(+0.21%)
Oct 13, 2016 60.30 60.65 60.04 60.38 3,575,405 -0.23(-0.37%)
Oct 12, 2016 60.37 60.75 60.26 60.60 2,632,666 +0.19(+0.32%)
Oct 11, 2016 60.69 60.77 60.15 60.41 3,551,846 -0.34(-0.56%)
Oct 10, 2016 61.38 61.49 60.58 60.75 3,569,227 -0.37(-0.60%)
Oct 07, 2016 61.41 61.59 60.63 61.12 3,963,155 -0.19(-0.31%)
Oct 06, 2016 60.97 61.51 60.80 61.31 3,061,629 +0.26(+0.42%)
Oct 05, 2016 61.10 61.16 60.74 61.05 2,827,143 +0.14(+0.23%)
Oct 04, 2016 61.62 61.69 60.73 60.91 3,904,978 -0.69(-1.11%)
Oct 03, 2016 61.86 61.97 61.43 61.60 3,216,268 -0.44(-0.70%)
Sep 30, 2016 61.54 62.33 61.51 62.03 5,553,756 +0.71(+1.16%)
Sep 29, 2016 61.55 61.60 61.11 61.32 3,519,241 -0.26(-0.42%)
Sep 28, 2016 61.80 61.87 61.07 61.58 3,208,496 +0.12(+0.19%)
Sep 27, 2016 61.36 61.67 61.10 61.46 2,739,579 +0.29(+0.48%)
Sep 26, 2016 61.12 61.41 60.92 61.17 2,991,299 -0.12(-0.19%)
Sep 23, 2016 61.51 61.52 61.16 61.29 4,318,216 -0.23(-0.38%)
Sep 22, 2016 61.25 61.60 61.21 61.52 3,554,700 +0.44(+0.73%)
Sep 21, 2016 60.64 61.16 60.37 61.08 3,906,200 +0.44(+0.72%)
Sep 20, 2016 60.80 61.00 60.63 60.64 2,914,004 +0.24(+0.40%)
Sep 19, 2016 60.26 60.66 60.18 60.40 2,715,453 +0.19(+0.32%)
Sep 16, 2016 60.10 60.31 59.72 60.21 4,732,450 -0.12(-0.19%)
Sep 15, 2016 60.12 60.51 59.88 60.33 3,648,737 +0.21(+0.35%)
Sep 14, 2016 60.27 60.46 59.95 60.12 3,810,752 +0.01(+0.01%)
Sep 13, 2016 60.51 60.51 60.00 60.11 5,113,199 -0.79(-1.29%)
Sep 12, 2016 59.73 60.95 59.64 60.90 7,085,733 +1.61(+2.71%)
Sep 09, 2016 60.54 60.64 59.29 59.29 6,724,353 -1.78(-2.92%)
Sep 08, 2016 61.69 61.71 61.03 61.07 4,512,223 -0.64(-1.04%)
Sep 07, 2016 62.72 62.75 61.65 61.72 3,941,436 -1.26(-2.01%)
Sep 06, 2016 62.50 62.99 62.43 62.98 2,556,760 +0.32(+0.51%)
Sep 02, 2016 62.43 62.66 62.66 62.66 3,563,127 +0.52(+0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.